Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 19.40 | 19.61 | 19.40 | 19.57 | 25,025,550 | +0.14(+0.74%) |
Dec 30, 2003 | 19.39 | 19.57 | 19.32 | 19.43 | 31,926,412 | +0.04(+0.20%) |
Dec 29, 2003 | 19.26 | 19.39 | 19.25 | 19.39 | 24,261,134 | +0.14(+0.72%) |
Dec 26, 2003 | 19.24 | 19.33 | 19.20 | 19.25 | 7,036,777 | +0.02(+0.09%) |
Dec 24, 2003 | 19.16 | 19.36 | 19.15 | 19.24 | 12,877,745 | +0.11(+0.58%) |
Dec 23, 2003 | 19.01 | 19.20 | 19.00 | 19.12 | 24,971,220 | +0.12(+0.64%) |
Dec 22, 2003 | 18.86 | 19.22 | 18.85 | 19.00 | 31,822,806 | +0.02(+0.09%) |
Dec 19, 2003 | 19.08 | 19.08 | 18.84 | 18.99 | 56,906,836 | -0.09(-0.49%) |
Dec 18, 2003 | 19.11 | 19.12 | 18.95 | 19.08 | 30,212,748 | +0.05(+0.26%) |
Dec 17, 2003 | 19.11 | 19.16 | 18.96 | 19.03 | 28,297,106 | -0.14(-0.72%) |
Dec 16, 2003 | 19.09 | 19.28 | 19.08 | 19.17 | 29,115,130 | +0.09(+0.46%) |
Dec 15, 2003 | 19.14 | 19.42 | 19.03 | 19.08 | 29,789,478 | +0.02(+0.12%) |
Dec 12, 2003 | 19.21 | 19.25 | 18.98 | 19.06 | 20,469,380 | -0.16(-0.81%) |
Dec 11, 2003 | 18.91 | 19.25 | 18.82 | 19.21 | 34,727,404 | +0.32(+1.70%) |
Dec 10, 2003 | 18.98 | 19.14 | 18.78 | 18.89 | 22,593,138 | -0.16(-0.84%) |
Dec 09, 2003 | 19.11 | 19.23 | 19.01 | 19.05 | 31,655,482 | -0.02(-0.12%) |
Dec 08, 2003 | 18.84 | 19.09 | 18.81 | 19.07 | 23,475,240 | +0.13(+0.67%) |
Dec 05, 2003 | 19.05 | 19.08 | 18.88 | 18.95 | 22,624,906 | -0.09(-0.49%) |
Dec 04, 2003 | 18.90 | 19.11 | 18.86 | 19.04 | 36,843,764 | +0.23(+1.24%) |
Dec 03, 2003 | 18.90 | 19.05 | 18.80 | 18.81 | 39,636,996 | -0.04(-0.23%) |
Dec 02, 2003 | 18.77 | 18.96 | 18.77 | 18.85 | 24,692,528 | -0.08(-0.41%) |
Dec 01, 2003 | 18.88 | 19.00 | 18.75 | 18.93 | 34,100,712 | +0.33(+1.79%) |
Nov 28, 2003 | 18.53 | 18.70 | 18.52 | 18.60 | 14,403,509 | -0.14(-0.77%) |
Nov 26, 2003 | 18.73 | 18.86 | 18.56 | 18.74 | 28,033,938 | +0.03(+0.15%) |
Nov 25, 2003 | 18.59 | 18.73 | 18.42 | 18.71 | 33,758,124 | -0.06(-0.32%) |
Nov 24, 2003 | 18.55 | 18.90 | 18.52 | 18.78 | 41,599,208 | +0.39(+2.14%) |
Nov 21, 2003 | 18.64 | 18.66 | 18.25 | 18.38 | 44,968,592 | -0.26(-1.40%) |
Nov 20, 2003 | 18.89 | 19.07 | 18.59 | 18.64 | 32,156,550 | -0.43(-2.24%) |
Nov 19, 2003 | 18.85 | 19.11 | 18.82 | 19.07 | 31,194,486 | +0.13(+0.70%) |
Nov 18, 2003 | 18.95 | 19.11 | 18.84 | 18.94 | 45,503,776 | +0.06(+0.32%) |
Nov 17, 2003 | 18.16 | 18.96 | 18.16 | 18.88 | 36,296,128 | -0.01(-0.03%) |
Nov 14, 2003 | 18.71 | 19.11 | 18.68 | 18.88 | 73,106,496 | +0.35(+1.88%) |
Nov 13, 2003 | 17.89 | 18.75 | 17.76 | 18.53 | 77,483,072 | +0.58(+3.24%) |
Nov 12, 2003 | 17.65 | 17.99 | 17.62 | 17.95 | 37,705,648 | +0.33(+1.89%) |
Nov 11, 2003 | 17.35 | 17.65 | 17.31 | 17.62 | 20,063,436 | +0.18(+1.02%) |
Nov 10, 2003 | 17.60 | 17.60 | 17.37 | 17.44 | 21,568,260 | -0.16(-0.91%) |
Nov 07, 2003 | 17.70 | 17.73 | 17.51 | 17.60 | 29,998,496 | -0.05(-0.28%) |
Nov 06, 2003 | 17.46 | 17.67 | 17.32 | 17.65 | 32,353,474 | +0.12(+0.66%) |
Nov 05, 2003 | 17.19 | 17.78 | 17.19 | 17.53 | 40,001,604 | +0.11(+0.64%) |
Nov 04, 2003 | 17.23 | 17.45 | 17.20 | 17.42 | 28,757,560 | -0.09(-0.51%) |
Nov 03, 2003 | 17.53 | 17.67 | 17.45 | 17.51 | 31,477,510 | +0.01(+0.03%) |
Oct 31, 2003 | 17.17 | 17.52 | 17.17 | 17.51 | 43,299,152 | +0.40(+2.33%) |
Oct 30, 2003 | 17.01 | 17.36 | 17.01 | 17.11 | 44,816,432 | -0.22(-1.25%) |
Oct 29, 2003 | 17.39 | 17.43 | 17.21 | 17.32 | 34,331,752 | -0.13(-0.73%) |
Oct 28, 2003 | 17.16 | 17.45 | 17.14 | 17.45 | 33,342,070 | +0.29(+1.71%) |
Oct 27, 2003 | 17.19 | 17.35 | 17.12 | 17.16 | 26,454,928 | +0.07(+0.42%) |
Oct 24, 2003 | 17.18 | 17.18 | 16.94 | 17.09 | 28,528,868 | -0.09(-0.55%) |
Oct 23, 2003 | 16.95 | 17.25 | 16.93 | 17.18 | 35,065,300 | +0.22(+1.27%) |
Oct 22, 2003 | 17.17 | 17.29 | 16.90 | 16.96 | 46,404,468 | -0.49(-2.79%) |
Oct 21, 2003 | 17.17 | 17.52 | 17.12 | 17.45 | 34,419,832 | +0.28(+1.61%) |
Oct 20, 2003 | 16.93 | 17.17 | 16.93 | 17.17 | 23,430,114 | +0.24(+1.44%) |
Oct 17, 2003 | 17.11 | 17.12 | 16.90 | 16.93 | 30,443,428 | -0.18(-1.04%) |
Oct 16, 2003 | 16.98 | 17.16 | 16.34 | 17.11 | 32,212,142 | +0.16(+0.92%) |
Oct 15, 2003 | 17.11 | 17.15 | 16.89 | 16.95 | 35,171,436 | -0.16(-0.91%) |
Oct 14, 2003 | 16.90 | 17.14 | 16.84 | 17.11 | 28,326,528 | +0.12(+0.69%) |
Oct 13, 2003 | 17.06 | 17.21 | 16.93 | 16.99 | 24,024,680 | -0.04(-0.26%) |
Oct 10, 2003 | 17.05 | 17.20 | 17.00 | 17.04 | 23,131,748 | -0.12(-0.68%) |
Oct 09, 2003 | 17.09 | 17.19 | 17.01 | 17.15 | 31,882,010 | +0.17(+0.98%) |
Oct 08, 2003 | 17.01 | 17.06 | 16.89 | 16.99 | 26,964,296 | +0.01(+0.03%) |
Oct 07, 2003 | 16.90 | 17.17 | 16.88 | 16.98 | 32,346,616 | -0.06(-0.33%) |
Oct 06, 2003 | 17.01 | 17.15 | 17.00 | 17.04 | 23,069,116 | -0.02(-0.10%) |
Oct 03, 2003 | 17.40 | 17.42 | 17.05 | 17.05 | 36,608,752 | -0.15(-0.87%) |
Oct 02, 2003 | 16.99 | 17.25 | 16.96 | 17.20 | 31,333,652 | +0.14(+0.81%) |